Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.55 | 20.60 | 20.20 | 20.25 | 1,337,905 | -0.03(-0.14%) |
Jul 30, 2003 | 20.34 | 20.39 | 20.16 | 20.28 | 859,139 | -0.03(-0.14%) |
Jul 29, 2003 | 20.48 | 20.51 | 20.20 | 20.31 | 653,088 | -0.11(-0.52%) |
Jul 28, 2003 | 20.61 | 20.61 | 20.31 | 20.42 | 780,890 | -0.14(-0.68%) |
Jul 25, 2003 | 20.21 | 20.56 | 20.21 | 20.56 | 1,164,651 | +0.34(+1.69%) |
Jul 24, 2003 | 20.43 | 20.62 | 20.21 | 20.21 | 1,214,738 | -0.20(-0.99%) |
Jul 23, 2003 | 20.42 | 20.46 | 20.22 | 20.42 | 844,702 | +0.06(+0.28%) |
Jul 22, 2003 | 20.21 | 20.42 | 20.13 | 20.36 | 932,576 | +0.16(+0.78%) |
Jul 21, 2003 | 20.20 | 20.34 | 20.12 | 20.20 | 1,060,021 | -0.07(-0.33%) |
Jul 18, 2003 | 20.32 | 20.32 | 20.11 | 20.27 | 865,378 | +0.09(+0.44%) |
Jul 17, 2003 | 20.06 | 20.20 | 19.97 | 20.18 | 1,088,184 | -0.01(-0.03%) |
Jul 16, 2003 | 20.03 | 20.19 | 19.93 | 20.19 | 1,351,095 | +0.13(+0.64%) |
Jul 15, 2003 | 20.03 | 20.21 | 19.97 | 20.06 | 1,379,079 | +0.03(+0.14%) |
Jul 14, 2003 | 19.76 | 20.20 | 19.68 | 20.03 | 1,203,330 | +0.43(+2.20%) |
Jul 11, 2003 | 19.47 | 19.66 | 19.47 | 19.60 | 729,555 | +0.21(+1.07%) |
Jul 10, 2003 | 19.44 | 19.58 | 19.24 | 19.39 | 649,167 | -0.26(-1.34%) |
Jul 09, 2003 | 19.62 | 19.74 | 19.55 | 19.65 | 1,297,800 | +0.06(+0.32%) |
Jul 08, 2003 | 19.36 | 19.60 | 19.35 | 19.59 | 579,830 | +0.13(+0.66%) |
Jul 07, 2003 | 19.33 | 19.55 | 19.26 | 19.46 | 463,258 | +0.32(+1.67%) |
Jul 03, 2003 | 19.25 | 19.38 | 19.09 | 19.14 | 471,992 | -0.11(-0.55%) |
Jul 02, 2003 | 19.29 | 19.36 | 19.13 | 19.25 | 673,052 | +0.02(+0.12%) |
Jul 01, 2003 | 18.95 | 19.27 | 18.68 | 19.23 | 1,012,786 | +0.27(+1.45%) |
Jun 30, 2003 | 19.08 | 19.26 | 18.95 | 18.95 | 1,031,859 | -0.16(-0.82%) |
Jun 27, 2003 | 19.27 | 19.28 | 19.07 | 19.11 | 884,094 | -0.21(-1.10%) |
Jun 26, 2003 | 19.28 | 19.34 | 18.99 | 19.32 | 973,572 | +0.06(+0.29%) |
Jun 25, 2003 | 19.37 | 19.58 | 19.27 | 19.27 | 670,735 | -0.09(-0.46%) |
Jun 24, 2003 | 19.29 | 19.48 | 19.27 | 19.36 | 572,522 | +0.06(+0.32%) |
Jun 23, 2003 | 19.59 | 19.62 | 19.23 | 19.29 | 447,216 | -0.32(-1.63%) |
Jun 20, 2003 | 19.72 | 19.83 | 19.55 | 19.61 | 1,338,083 | +0.02(+0.09%) |
Jun 19, 2003 | 20.06 | 20.07 | 19.52 | 19.60 | 642,750 | -0.42(-2.07%) |
Jun 18, 2003 | 19.91 | 20.10 | 19.82 | 20.01 | 772,512 | +0.08(+0.39%) |
Jun 17, 2003 | 20.19 | 20.19 | 19.91 | 19.93 | 627,778 | -0.25(-1.25%) |
Jun 16, 2003 | 19.93 | 20.25 | 19.89 | 20.19 | 626,352 | +0.33(+1.67%) |
Jun 13, 2003 | 20.03 | 20.04 | 19.71 | 19.85 | 599,080 | -0.12(-0.59%) |
Jun 12, 2003 | 20.05 | 20.05 | 19.79 | 19.97 | 669,309 | -0.06(-0.28%) |
Jun 11, 2003 | 19.97 | 20.03 | 19.72 | 20.03 | 588,920 | +0.03(+0.17%) |
Jun 10, 2003 | 19.96 | 20.00 | 19.78 | 20.00 | 486,608 | +0.16(+0.82%) |
Jun 09, 2003 | 20.14 | 20.23 | 19.77 | 19.83 | 665,031 | -0.34(-1.67%) |
Jun 06, 2003 | 20.28 | 20.44 | 20.10 | 20.17 | 1,120,803 | -0.03(-0.14%) |
Jun 05, 2003 | 20.15 | 20.23 | 20.02 | 20.20 | 1,133,280 | +0.05(+0.25%) |
Jun 04, 2003 | 19.69 | 20.16 | 19.68 | 20.15 | 936,676 | +0.39(+1.96%) |
Jun 03, 2003 | 19.56 | 19.77 | 19.56 | 19.76 | 982,841 | +0.14(+0.71%) |
Jun 02, 2003 | 19.64 | 19.84 | 19.59 | 19.62 | 1,102,800 | -0.04(-0.20%) |
May 30, 2003 | 19.13 | 19.70 | 19.13 | 19.66 | 1,073,924 | +0.54(+2.82%) |
May 29, 2003 | 19.27 | 19.33 | 18.99 | 19.12 | 884,272 | -0.14(-0.73%) |
May 28, 2003 | 19.22 | 19.33 | 19.11 | 19.26 | 934,002 | +0.05(+0.26%) |
May 27, 2003 | 18.74 | 19.21 | 18.63 | 19.21 | 860,387 | +0.39(+2.06%) |
May 23, 2003 | 18.68 | 18.83 | 18.63 | 18.82 | 357,737 | +0.10(+0.51%) |
May 22, 2003 | 18.92 | 18.93 | 18.61 | 18.73 | 712,087 | -0.19(-0.98%) |
May 21, 2003 | 18.87 | 19.01 | 18.79 | 18.91 | 736,507 | +0.10(+0.54%) |
May 20, 2003 | 18.64 | 18.87 | 18.63 | 18.81 | 869,478 | +0.18(+0.96%) |
May 19, 2003 | 18.92 | 18.94 | 18.60 | 18.63 | 648,810 | -0.39(-2.04%) |
May 16, 2003 | 19.02 | 19.08 | 18.90 | 19.02 | 859,139 | -0.03(-0.15%) |
May 15, 2003 | 18.96 | 19.06 | 18.87 | 19.05 | 953,609 | +0.18(+0.95%) |
May 14, 2003 | 18.94 | 18.96 | 18.81 | 18.87 | 522,435 | -0.02(-0.09%) |
May 13, 2003 | 18.88 | 18.96 | 18.79 | 18.88 | 525,465 | -0.01(-0.03%) |
May 12, 2003 | 18.76 | 18.95 | 18.63 | 18.89 | 588,564 | +0.08(+0.42%) |
May 09, 2003 | 18.69 | 18.81 | 18.53 | 18.81 | 669,843 | +0.13(+0.69%) |
May 08, 2003 | 18.77 | 18.90 | 18.61 | 18.68 | 696,224 | -0.19(-0.98%) |
May 07, 2003 | 18.88 | 18.92 | 18.70 | 18.87 | 865,021 | -0.06(-0.30%) |
May 06, 2003 | 18.86 | 18.93 | 18.73 | 18.92 | 1,083,906 | +0.08(+0.45%) |
May 05, 2003 | 19.06 | 19.07 | 18.79 | 18.84 | 998,883 | -0.21(-1.09%) |
May 02, 2003 | 18.83 | 19.07 | 18.76 | 19.05 | 1,192,635 | +0.21(+1.13%) |